Inflection Point Acquisition Corp. V (IPEX)
NASDAQ: IPEX · Real-Time Price · USD
10.31
0.00 (0.05%)
Nov 26, 2025, 4:00 PM EST - Market closed
IPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.30 | 10.33 | 10.29 | 10.31 | 10.31 | 0.05% | 252,530 |
| Nov 25, 2025 | 10.29 | 10.32 | 10.29 | 10.30 | 10.30 | -0.19% | 218,032 |
| Nov 24, 2025 | 10.27 | 10.33 | 10.27 | 10.32 | 10.32 | 0.39% | 21,283 |
| Nov 19, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.10% | 5,518 |
| Nov 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,008 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.19% | 17,107 |
| Nov 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.39% | 1,318 |
| Nov 10, 2025 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | - | 21,815 |
| Nov 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | 227 |
| Nov 5, 2025 | 10.30 | 10.33 | 10.29 | 10.33 | 10.33 | 0.29% | 212,732 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 403 |
| Nov 3, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 0.10% | 494 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% | 500 |
| Oct 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 403 |
| Oct 29, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.29% | 3,859 |
| Oct 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | 2,224 |
| Oct 27, 2025 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 0.19% | 3,481 |
| Oct 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | 441 |
| Oct 23, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | - | 1,138 |
| Oct 22, 2025 | 10.39 | 10.39 | 10.32 | 10.33 | 10.33 | -0.10% | 4,689 |
| Oct 21, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | -0.48% | 3,493 |
| Oct 20, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.87% | 1,033 |
| Oct 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,876 |
| Oct 15, 2025 | 10.32 | 10.34 | 10.30 | 10.30 | 10.30 | -0.48% | 2,777 |
| Oct 14, 2025 | 10.36 | 10.40 | 10.30 | 10.35 | 10.35 | -0.19% | 170,590 |
| Oct 13, 2025 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 0.14% | 5,995 |
| Oct 9, 2025 | 10.37 | 10.37 | 10.35 | 10.36 | 10.36 | 0.53% | 21,394 |
| Oct 8, 2025 | 10.26 | 10.31 | 10.26 | 10.30 | 10.30 | 0.29% | 36,192 |
| Oct 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2,051 |
| Oct 6, 2025 | 10.38 | 10.38 | 10.26 | 10.27 | 10.27 | 0.20% | 19,192 |
| Oct 3, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 36,493 |
| Oct 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 30,442 |
| Sep 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% | 125 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.49% | 12,940 |
| Sep 26, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | - | 4,995 |
| Sep 24, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 0.05% | 18,508 |
| Sep 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05% | 8,430 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 914 |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 3,700 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 577 |
| Sep 17, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 683,460 |
| Sep 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 122 |
| Sep 15, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 540 |
| Sep 12, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 0.59% | 1,593,734 |
| Sep 11, 2025 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | -0.10% | 1,434 |
| Sep 10, 2025 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.10% | 2,844 |
| Sep 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 767 |
| Sep 5, 2025 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 906 |
| Sep 4, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 783 |
| Sep 2, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | - | 2,005 |